REGENT COIN Historical Data

REGENT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.378
+170.01%
$ 1.1 million $ 984
Jun 15, 2023 $ 0.14
-17.80%
$ 405,896 $ 30,093
Jun 14, 2023 $ 2.68
+19.32%
$ 7.77 million $ 6,586
Jun 13, 2023 $ 2.22
-2.94%
$ 6.45 million $ 71,287
Jun 12, 2023 $ 2.29
-0.29%
$ 6.65 million $ 70,819
Jun 11, 2023 $ 2.37
-11.76%
$ 6.87 million $ 75,614
Jun 10, 2023 $ 2.68
+4.30%
$ 7.77 million $ 6,607
Jun 9, 2023 $ 2.54
-2.32%
$ 7.37 million $ 76,249
Jun 8, 2023 $ 2.6
+2.67%
$ 7.55 million $ 74,142
Jun 7, 2023 $ 2.54
-5.68%
$ 7.37 million $ 64,847
Jun 6, 2023 $ 2.67
+2.74%
$ 7.75 million $ 67,583
Jun 5, 2023 $ 2.56
-10.15%
$ 7.42 million $ 70,232
Jun 4, 2023 $ 2.87
-7.44%
$ 8.33 million $ 72,927
Jun 3, 2023 $ 3.11
+1.35%
$ 9.02 million $ 71,838
Jun 2, 2023 $ 3.07
+2.73%
$ 8.89 million $ 71,204
Jun 1, 2023 $ 3
-2.27%
$ 8.7 million $ 70,790
May 31, 2023 $ 3.12
+2.02%
$ 9.06 million $ 72,381
May 30, 2023 $ 3.07
-2.86%
$ 8.92 million $ 71,909
May 29, 2023 $ 3.14
-3.61%
$ 9.1 million $ 69,745
May 28, 2023 $ 3.25
-0.48%
$ 9.43 million $ 73,032
May 27, 2023 $ 3.25
+0.77%
$ 9.43 million $ 72,298
May 26, 2023 $ 3.21
+0.93%
$ 9.3 million $ 71,991
May 25, 2023 $ 3.26
+3.09%
$ 9.45 million $ 74,756
May 24, 2023 $ 3.14
-1.80%
$ 9.12 million $ 70,640
May 23, 2023 $ 3.27
-1.03%
$ 9.49 million $ 72,834
May 22, 2023 $ 3.29
+0.04%
$ 9.55 million $ 72,163
May 21, 2023 $ 3.31
+0.94%
$ 9.59 million $ 72,839
May 20, 2023 $ 3.28
+2.27%
$ 9.52 million $ 73,752
May 19, 2023 $ 3.2
-0.24%
$ 9.29 million $ 71,467
May 18, 2023 $ 3.22
+8.26%
$ 9.35 million $ 70,199
May 17, 2023 $ 2.97
+2.33%
$ 8.61 million $ 71,152
May 16, 2023 $ 2.9
-1.02%
$ 8.41 million $ 71,183
May 15, 2023 $ 2.92
-7.77%
$ 8.47 million $ 72,862
May 14, 2023 $ 3.15
-1.85%
$ 9.14 million $ 75,865
May 13, 2023 $ 3.19
+7.37%
$ 9.24 million $ 73,901
May 12, 2023 $ 2.96
-0.96%
$ 8.59 million $ 72,285
May 11, 2023 $ 3
+1.40%
$ 8.69 million $ 71,855
May 10, 2023 $ 2.99
-4.11%
$ 8.66 million $ 71,692
May 9, 2023 $ 3.12
+3.57%
$ 9.06 million $ 72,950
May 8, 2023 $ 3.1
-4.57%
$ 9 million $ 72,842
May 7, 2023 $ 3.25
-5.65%
$ 9.43 million $ 86,397
May 6, 2023 $ 3.43
+6.93%
$ 9.96 million $ 70,585
May 5, 2023 $ 3.31
-3.04%
$ 9.6 million $ 73,876
May 4, 2023 $ 3.42
+0.71%
$ 9.92 million $ 74,794
May 3, 2023 $ 3.4
-2.09%
$ 9.87 million $ 74,225
May 2, 2023 $ 3.31
-1.80%
$ 9.59 million $ 70,287
May 1, 2023 $ 3.37
+0.43%
$ 9.77 million $ 68,796
Apr 30, 2023 $ 3.29
-4.48%
$ 9.55 million $ 72,029
Apr 29, 2023 $ 3.35
-2.52%
$ 9.72 million $ 73,478
Apr 28, 2023 $ 3.43
+1.45%
$ 9.95 million $ 71,906